Skip to main content
TSI Co., Ltd. (KOSDAQ:277880)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,630.00
-70.00 (-1.23%)
At close: Apr 28, 2026

TSI Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,620.005,800.005,580.005,710.005,710.001.42%126,216
Apr 28, 20265,710.005,750.005,620.005,630.005,630.00-1.23%118,741
Apr 27, 20265,810.005,810.005,650.005,700.005,700.000.53%134,124
Apr 24, 20265,650.005,830.005,600.005,670.005,670.000.53%107,929
Apr 23, 20265,780.005,790.005,480.005,640.005,640.00-2.42%199,025
Apr 22, 20265,850.005,890.005,630.005,780.005,780.00-1.20%185,738
Apr 21, 20265,550.005,930.005,530.005,850.005,850.006.75%475,128
Apr 20, 20265,490.005,560.005,400.005,480.005,480.001.11%126,454
Apr 17, 20265,370.005,450.005,230.005,420.005,420.002.46%142,307
Apr 16, 20265,240.005,350.005,150.005,290.005,290.001.15%78,654
Apr 15, 20265,300.005,300.005,210.005,230.005,230.000.58%82,916
Apr 14, 20265,200.005,260.005,150.005,200.005,200.001.56%95,568
Apr 13, 20264,995.005,300.004,940.005,120.005,120.001.79%165,250
Apr 10, 20265,000.005,130.005,000.005,030.005,030.000.60%54,705
Apr 9, 20264,985.005,070.004,975.005,000.005,000.00-0.99%58,327
Apr 8, 20265,100.005,120.004,965.005,050.005,050.002.23%111,005
Apr 7, 20264,885.005,050.004,670.004,940.004,940.000.20%138,032
Apr 6, 20264,890.004,970.004,845.004,930.004,930.000.82%59,531
Apr 3, 20264,960.004,995.004,810.004,890.004,890.001.88%56,899
Apr 2, 20265,100.005,105.004,740.004,800.004,800.00-3.32%171,438
Apr 1, 20265,100.005,100.004,900.004,965.004,965.001.95%95,222
Mar 31, 20265,050.005,100.004,860.004,870.004,870.00-4.13%111,754
Mar 30, 20264,900.005,090.004,785.005,080.005,080.002.11%156,690
Mar 27, 20264,840.005,000.004,700.004,975.004,975.002.58%96,455
Mar 26, 20264,995.004,995.004,785.004,850.004,850.00-1.52%104,502
Mar 25, 20264,780.004,935.004,750.004,925.004,925.003.68%126,507
Mar 24, 20264,730.004,770.004,645.004,750.004,750.003.37%98,961
Mar 23, 20264,780.004,780.004,590.004,595.004,595.00-4.57%167,929
Mar 20, 20264,695.004,880.004,695.004,815.004,815.003.22%154,507
Mar 19, 20264,840.004,875.004,660.004,665.004,665.00-4.21%215,022
Mar 18, 20264,805.004,930.004,735.004,870.004,870.001.78%346,469
Mar 17, 20264,565.005,400.004,510.004,785.004,785.007.05%4,413,260
Mar 16, 20264,345.004,600.004,190.004,470.004,470.00-5.30%1,284,733
Mar 13, 20265,380.005,380.004,670.004,720.004,720.00-12.59%605,636
Mar 12, 20265,380.005,600.005,380.005,400.005,400.000.93%134,380
Mar 11, 20265,370.005,570.005,280.005,350.005,350.001.52%172,053
Mar 10, 20265,230.005,700.005,090.005,270.005,270.004.77%471,447
Mar 9, 20265,200.005,210.004,930.005,030.005,030.00-5.98%83,624
Mar 6, 20265,090.005,600.005,040.005,350.005,350.005.11%157,742
Mar 5, 20265,100.005,200.005,040.005,090.005,090.003.88%174,418
Mar 4, 20265,250.005,340.004,625.004,900.004,900.00-8.58%327,109
Mar 3, 20265,510.005,720.005,360.005,360.005,360.00-5.47%207,863
Feb 27, 20265,810.005,810.005,620.005,670.005,670.00-2.74%121,451
Feb 26, 20266,200.006,200.005,770.005,830.005,830.00-0.51%236,509
Feb 25, 20265,850.005,950.005,810.005,860.005,860.001.03%163,112
Feb 24, 20265,660.005,880.005,640.005,800.005,800.002.47%142,403
Feb 23, 20265,860.005,930.005,620.005,660.005,660.00-2.25%124,074
Feb 20, 20265,790.005,980.005,690.005,790.005,790.001.05%129,934
Feb 19, 20265,800.005,800.005,480.005,730.005,730.001.60%137,612
Feb 13, 20265,760.005,790.005,590.005,640.005,640.00-2.93%58,508
Feb 12, 20265,830.005,890.005,650.005,810.005,810.000.87%103,554
Feb 11, 20265,880.005,900.005,720.005,760.005,760.00-1.87%65,224
Feb 10, 20265,700.006,040.005,700.005,870.005,870.004.82%228,861
Feb 9, 20265,630.005,760.005,550.005,600.005,600.00-0.53%150,832
Feb 6, 20265,670.005,670.005,200.005,630.005,630.00-1.75%151,831
Feb 5, 20265,940.005,970.005,670.005,730.005,730.00-4.18%136,626
Feb 4, 20266,000.006,160.005,950.005,980.005,980.00-1.16%116,552
Feb 3, 20265,950.006,140.005,950.006,050.006,050.001.68%128,371
Feb 2, 20266,180.006,220.005,900.005,950.005,950.00-3.72%213,569
Jan 30, 20266,220.006,450.006,170.006,180.006,180.00-0.48%246,908
Jan 29, 20266,010.006,300.005,870.006,210.006,210.004.72%439,937
Jan 28, 20265,950.006,030.005,820.005,930.005,930.001.02%249,871
Jan 27, 20265,800.005,960.005,610.005,870.005,870.00-219,154
Jan 26, 20265,680.005,960.005,630.005,870.005,870.004.26%412,062
Jan 23, 20265,900.005,920.005,480.005,630.005,630.00-1.92%328,371
Jan 22, 20265,370.005,780.005,370.005,740.005,740.007.09%774,434
Jan 21, 20265,400.005,410.005,250.005,360.005,360.00-1.11%499,441
Jan 20, 20265,400.005,490.005,310.005,420.005,420.000.37%193,573
Jan 19, 20265,200.005,410.005,120.005,400.005,400.003.45%163,545
Jan 16, 20265,290.005,360.005,140.005,220.005,220.00-0.95%198,316
Jan 15, 20264,885.005,360.004,845.005,270.005,270.007.88%321,305
Jan 14, 20264,870.004,905.004,840.004,885.004,885.00-0.10%64,287
Jan 13, 20264,865.004,910.004,780.004,890.004,890.000.51%91,178
Jan 12, 20264,750.004,930.004,750.004,865.004,865.001.57%88,142
Jan 9, 20264,855.004,905.004,750.004,790.004,790.00-1.34%98,885
Jan 8, 20264,965.004,975.004,835.004,855.004,855.00-2.22%122,838
Jan 7, 20265,080.005,120.004,940.004,965.004,965.00-2.65%131,600
Jan 6, 20265,190.005,230.005,060.005,100.005,100.00-1.92%160,848
Jan 5, 20264,875.005,930.004,860.005,200.005,200.007.00%2,834,231
Jan 2, 20264,820.004,880.004,780.004,860.004,860.000.83%65,596
Dec 30, 20254,935.004,935.004,805.004,820.004,820.00-2.33%81,922
Dec 29, 20254,965.004,990.004,855.004,935.004,935.00-0.70%105,228
Dec 26, 20254,970.004,980.004,915.004,970.004,970.00-63,710
Dec 24, 20255,010.005,050.004,935.004,970.004,970.00-0.80%80,685
Dec 23, 20255,040.005,040.004,980.005,010.005,010.00-0.60%77,365
Dec 22, 20255,100.005,150.005,010.005,040.005,040.00-0.98%124,736
Dec 19, 20255,080.005,140.004,995.005,090.005,090.000.39%64,791
Dec 18, 20255,100.005,120.005,030.005,070.005,070.00-1.93%60,170
Dec 17, 20255,240.005,280.005,130.005,170.005,170.00-1.52%42,987
Dec 16, 20255,450.005,450.005,220.005,250.005,250.00-3.85%53,368
Dec 15, 20255,540.005,540.005,430.005,460.005,460.00-1.62%37,196
Dec 12, 20255,590.005,590.005,450.005,550.005,550.000.18%33,660
Dec 11, 20255,550.005,650.005,480.005,540.005,540.000.18%46,188
Dec 10, 20255,670.005,700.005,510.005,530.005,530.00-0.90%171,471
Dec 9, 20255,420.005,610.005,370.005,580.005,580.002.95%178,656
Dec 8, 20255,280.005,430.005,280.005,420.005,420.002.65%76,570
Dec 5, 20255,400.005,400.005,220.005,280.005,280.00-0.38%29,664
Dec 4, 20255,420.005,450.005,260.005,300.005,300.00-2.21%30,557
Dec 3, 20255,400.005,450.005,370.005,420.005,420.001.31%33,586
Dec 2, 20255,370.005,380.005,250.005,350.005,350.000.56%25,537